UK markets closed

GlaxoSmithKline plc (GSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.35-0.01 (-0.03%)
At close: 04:00PM EDT
39.28 -0.07 (-0.18%)
After hours: 07:38PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202439.1439.4639.1339.3539.351,993,700
18 Jul 202439.7439.8339.2939.3639.361,592,100
17 Jul 202439.2039.9439.1439.8439.843,846,500
16 Jul 202438.4838.9638.4638.9038.902,118,200
15 Jul 202439.1139.1338.6738.6738.672,451,400
12 Jul 202439.3939.5139.1439.1639.162,512,000
11 Jul 202438.8439.0338.7338.9038.902,684,100
10 Jul 202438.5438.6538.4438.5638.562,376,600
09 Jul 202438.7538.8738.5238.6038.602,095,200
08 Jul 202438.8538.9538.5338.7138.712,075,400
05 Jul 202438.8338.9137.9738.8438.843,284,300
03 Jul 202438.1538.4938.1338.4638.461,349,500
02 Jul 202438.1138.3237.8138.2138.213,354,100
01 Jul 202438.4339.0738.3138.3838.382,872,500
28 Jun 202438.6839.0338.4538.5038.507,856,000
27 Jun 202438.4038.7938.2038.6438.645,542,900
26 Jun 202440.2440.5138.3538.8738.8710,997,000
25 Jun 202440.4740.4840.1940.3140.312,780,400
24 Jun 202440.8040.8640.5440.5540.553,495,700
21 Jun 202440.2540.5340.2240.4840.483,490,400
20 Jun 202440.8741.0240.6840.7640.762,538,100
18 Jun 202441.0341.0840.7840.9540.952,847,600
17 Jun 202440.4340.6840.3640.6640.662,131,200
14 Jun 202440.8240.8840.4840.6540.652,235,400
13 Jun 202440.9841.2240.7841.1141.112,020,300
12 Jun 202441.3641.3840.9741.1141.112,548,600
11 Jun 202441.0541.3640.8941.0641.062,379,100
10 Jun 202441.1041.5140.9641.2941.292,834,400
07 Jun 202441.1141.4640.9441.2141.213,025,400
06 Jun 202441.6942.0041.4841.5441.543,860,800
05 Jun 202442.3942.4441.8641.9741.977,230,300
04 Jun 202441.3441.4840.9941.3541.355,469,400
03 Jun 202441.2241.7240.5140.8840.8813,483,900
31 May 202444.6445.0144.5644.7744.773,623,800
30 May 202444.0844.2343.8944.0244.021,597,400
29 May 202444.2444.3644.1644.2844.282,092,200
28 May 202444.7044.7544.2344.2444.242,647,900
24 May 202445.4245.4545.0345.1245.122,210,200
23 May 202445.7545.7744.9445.1545.155,218,600
22 May 202444.5345.8044.4245.7845.786,830,600
21 May 202444.4944.7244.4644.4644.463,475,000
20 May 202445.0645.1944.4044.5944.595,172,400
17 May 202444.8545.0944.7444.9844.981,882,900
16 May 202445.1245.2044.8244.8844.884,666,300
16 May 20240.376 Dividend
15 May 202445.8245.9345.6545.7045.323,788,100
14 May 202445.3445.7645.3045.6645.283,615,000
13 May 202445.3145.4145.1445.1744.802,830,800
10 May 202444.9845.1044.8045.0744.703,771,100
09 May 202444.3044.7244.3044.6744.304,924,600
08 May 202444.2344.2944.0644.1443.782,127,300
07 May 202444.1344.3343.9644.1543.793,103,900
06 May 202443.5043.6443.1843.4543.092,045,700
03 May 202443.5843.6843.2743.5043.144,048,100
02 May 202442.9043.5242.7543.3542.996,320,400
01 May 202442.7042.8442.2842.5742.224,684,200
30 Apr 202441.7542.0341.4241.4441.103,672,100
29 Apr 202441.6642.0041.5041.6141.274,043,300
26 Apr 202440.9541.3140.8741.1140.772,730,500
25 Apr 202441.0641.1140.8140.9140.573,462,000
24 Apr 202441.2041.2440.6440.8640.521,816,100
23 Apr 202440.6641.2640.6041.2440.902,289,900
22 Apr 202439.9940.7639.9640.5940.263,800,900
19 Apr 202439.3739.7639.3739.7539.421,623,800
18 Apr 202439.3939.5039.1639.2738.952,636,900
17 Apr 202439.7239.8539.4439.6039.273,208,300
16 Apr 202440.0240.2339.7239.9539.622,422,700
15 Apr 202440.9041.0640.4440.5040.173,373,700
12 Apr 202440.9640.9740.4940.6640.335,264,700
11 Apr 202441.0041.2540.6840.8040.462,903,800
10 Apr 202440.6240.7540.4940.6940.364,370,400
09 Apr 202440.8940.9640.6740.8840.543,191,300
08 Apr 202441.0841.0840.8240.8540.511,856,100
05 Apr 202440.5941.2540.5341.1940.856,093,000
04 Apr 202441.7341.8840.8440.8640.522,634,100
03 Apr 202441.5041.7441.3341.5441.203,048,500
02 Apr 202442.1342.1441.6741.7941.452,581,900
01 Apr 202442.7442.8742.2342.4242.071,515,100
28 Mar 202443.0043.2242.8642.8742.521,854,700
27 Mar 202442.5843.0342.5142.9942.642,076,400
26 Mar 202442.8342.8942.5542.7942.443,041,400
25 Mar 202442.5843.4542.5642.8342.483,437,000
22 Mar 202442.5442.6842.3342.3542.001,482,700
21 Mar 202442.1742.5442.1542.3742.022,024,400
20 Mar 202442.0242.0441.7541.9341.591,799,300
19 Mar 202442.2442.3342.0742.3241.971,998,800
18 Mar 202442.2142.3542.1442.1441.791,346,100
15 Mar 202442.2842.4341.8142.1941.844,130,000
14 Mar 202443.2143.2642.8143.0842.731,843,300
13 Mar 202443.2743.3743.0843.3643.001,677,700
12 Mar 202442.9343.2742.8143.2742.912,196,700
11 Mar 202442.8842.9642.7342.9242.572,514,700
08 Mar 202443.0243.2242.9143.1442.793,308,100
07 Mar 202443.6843.8443.4843.5843.224,382,300
06 Mar 202442.3842.7142.3342.6242.273,247,400
05 Mar 202442.6342.7842.4942.6042.252,635,200
04 Mar 202442.0442.4442.0242.4442.092,404,300
01 Mar 202442.0142.0941.7842.0341.682,324,500
29 Feb 202442.6542.6941.8041.9041.564,381,400
28 Feb 202442.3542.4442.1342.3441.994,041,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...